loading

Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History

The historical daily chart and data for Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock (SBS), adjusted for splits and dividends, show that the latest closing stock price as of October 13, 2025, is $22.66.
  • Companhia De Saneamento Basico Do Estado De Sao Paulo Adr all-time high stock price is $25.07, occurred on October 01, 2025.
  • The lowest Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price recorded was $3.46 on September 24, 2015. Since then, Companhia De Saneamento Basico Do Estado De Sao Paulo Adr's stock price has risen over 554.91% to $22.66 now.
  • The 52-week high stock price for SBS is $25.07, representing a 10.64% increase from the current share price, occurred on October 01, 2025.
  • The 52-week low stock price for SBS is $13.87, indicating a -38.79% decrease from the current share price, occurred on December 18, 2024.
  • The closing price of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr (SBS) stock in the beginning of 2024 was $7.08. The stock closed the year at $10.66, a gain of over 50.56% for the year.
The table below shows more information about SBS historical price data:
Date High Low High - Low Volume % Change
Oct 13, 2025 $22.73 $22.47 $0.265 795,222.0 +1.75%
Oct 10, 2025 $22.94 $22.13 $0.81 1,271,645.0 -2.79%
Oct 09, 2025 $23.21 $22.80 $0.405 552,212.0 -1.08%
Oct 08, 2025 $23.62 $23.05 $0.57 889,645.0 -0.69%
Oct 07, 2025 $23.80 $23.20 $0.595 1,046,611.0 -3.04%
Oct 06, 2025 $24.12 $23.81 $0.31 523,372.0 +0.25%
Oct 03, 2025 $24.00 $23.70 $0.305 531,069.0 +0.17%
Oct 02, 2025 $24.56 $23.93 $0.635 901,943.0 -2.68%
Oct 01, 2025 $25.07 $24.39 $0.675 1,366,722.0 -1.12%
Sep 30, 2025 $24.93 $24.64 $0.29 1,070,770.0 +1.72%
Sep 29, 2025 $24.53 $24.23 $0.30 1,110,828.0 +1.83%
Sep 26, 2025 $24.16 $23.97 $0.19 586,844.0 -0.12%
Sep 25, 2025 $24.43 $24.05 $0.385 656,289.0 -2.12%
Sep 24, 2025 $24.73 $24.54 $0.1852 860,123.0 -1.68%
Sep 23, 2025 $25.00 $24.39 $0.61 932,181.0 +3.43%
Sep 22, 2025 $24.45 $23.95 $0.50 1,494,920.0 -1.59%
Sep 19, 2025 $24.89 $24.43 $0.46 1,829,383.0 +0.70%
Sep 18, 2025 $24.60 $23.93 $0.67 1,438,828.0 +1.75%
Sep 17, 2025 $24.17 $23.80 $0.37 1,433,245.0 +0.42%
Sep 16, 2025 $24.01 $23.64 $0.375 859,835.0 -0.46%

Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $25.07 $22.13 $2.94 8,673,663.0 -8.96%
Sep, 2025 $25.00 $21.88 $3.12 24,288,011.0 +9.89%
Aug, 2025 $22.88 $19.45 $3.43 23,383,369.0 +17.48%
Jul, 2025 $22.18 $18.88 $3.30 24,435,254.0 -12.24%
Jun, 2025 $22.00 $20.00 $2.00 17,389,321.0 +6.96%
May, 2025 $21.14 $19.55 $1.59 25,504,306.0 +1.03%
Apr, 2025 $20.45 $16.52 $3.93 28,310,013.0 +13.83%
Mar, 2025 $18.22 $15.90 $2.32 19,813,176.0 +10.86%
Feb, 2025 $17.82 $15.96 $1.87 16,280,064.0 -0.43%
Jan, 2025 $16.45 $14.04 $2.41 13,517,964.0 +12.91%

Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.89 $13.87 $2.02 18,175,440.0 -5.83%
Nov, 2024 $17.21 $14.94 $2.27 18,203,465.0 -3.96%
Oct, 2024 $16.78 $15.58 $1.20 23,244,297.0 -3.93%
Sep, 2024 $17.88 $16.41 $1.47 19,581,180.0 -1.49%
Aug, 2024 $18.36 $15.13 $3.23 35,446,755.0 +7.42%
Jul, 2024 $15.92 $13.50 $2.42 37,128,012.0 +16.21%
Jun, 2024 $15.01 $13.10 $1.91 18,105,547.0 -4.95%
May, 2024 $16.09 $13.95 $2.14 15,818,128.0 -9.47%
Apr, 2024 $17.03 $14.94 $2.09 20,628,717.0 -7.13%
Mar, 2024 $17.14 $15.03 $2.11 21,016,888.0 +6.52%
Feb, 2024 $16.68 $15.51 $1.17 13,303,405.0 -0.82%
Jan, 2024 $16.22 $14.54 $1.68 20,051,030.0 +4.60%

Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.54 $13.56 $1.98 20,584,402.0 +11.01%
Nov, 2023 $14.01 $11.65 $2.36 19,063,187.0 +18.89%
Oct, 2023 $12.45 $11.29 $1.16 33,378,883.0 -4.79%
Sep, 2023 $12.70 $11.43 $1.27 22,617,777.0 +4.48%
Aug, 2023 $12.39 $10.76 $1.63 26,865,528.0 -5.00%
Jul, 2023 $12.24 $10.97 $1.27 23,190,304.0 +3.13%
Jun, 2023 $11.98 $10.17 $1.81 25,084,565.0 +13.63%
May, 2023 $10.83 $8.75 $2.08 35,726,888.0 +12.65%
Apr, 2023 $10.59 $9.11 $1.48 37,091,958.0 -7.59%
Mar, 2023 $10.35 $8.45 $1.90 42,026,891.0 +0.60%
Feb, 2023 $11.31 $9.81 $1.50 34,703,710.0 -9.63%
Jan, 2023 $11.02 $9.64 $1.38 40,408,226.0 +3.28%
$39.78
price down icon 2.28%
utilities_regulated_water AWK
$139.63
price down icon 2.34%
utilities_regulated_water AWR
$73.14
price down icon 1.77%
utilities_regulated_water CWT
$46.30
price down icon 1.99%
utilities_regulated_water HTO
$47.80
price down icon 1.91%
Cap:     |  Volume (24h):